Options Chain for APOLLO GLOBAL MGMT INC COM (APO) - $130.87 as of 5/27/2025 2:44:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 43.40 | 45.10 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 95.00 | 38.40 | 41.00 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 100.00 | 33.70 | 35.60 | 35.69 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.95 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 105.00 | 29.40 | 30.20 | % | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.05 | 5/27/2025 1:58:56 PM EST | |||
| 110.00 | 25.10 | 25.70 | % | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.05 | 5/27/2025 1:58:56 PM EST | |||
| 115.00 | 20.60 | 21.10 | 20.20 | +0.10 | +0.50% | 3 | 6 | 0.42 | 0.86 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 120.00 | 16.50 | 16.90 | % | 0 | 0 | 0.40 | 0.80 | 0.01 | -0.07 | 5/27/2025 1:58:56 PM EST | |||
| 125.00 | 12.70 | 13.10 | % | 0 | 0 | 0.38 | 0.72 | 0.02 | -0.08 | 5/27/2025 1:58:56 PM EST | |||
| 130.00 | 9.40 | 9.70 | 9.80 | +0.95 | +10.74% | 88 | 4 | 0.36 | 0.63 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 135.00 | 6.70 | 6.90 | 6.50 | +1.85 | +39.79% | 1 | 66 | 0.36 | 0.52 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 140.00 | 4.40 | 4.70 | 4.15 | 0.00 | 0.00% | 0 | 37 | 0.34 | 0.41 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 145.00 | 2.80 | 2.95 | 2.92 | +0.27 | +10.19% | 5 | 104 | 0.33 | 0.30 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 150.00 | 1.60 | 1.80 | 1.70 | -0.05 | -2.86% | 1 | 26 | 0.32 | 0.20 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 155.00 | 0.85 | 1.05 | 0.90 | +0.07 | +8.44% | 2 | 194 | 0.31 | 0.13 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 160.00 | 0.45 | 0.60 | 0.53 | 0.00 | 0.00% | 0 | 32 | 0.31 | 0.08 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 165.00 | 0.05 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 57 | 0.31 | 0.04 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 175.00 | 0.00 | 0.40 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 180.00 | 0.00 | 0.35 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 185.00 | 0.00 | 0.35 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 190.00 | 0.00 | 0.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 195.00 | 0.00 | 0.35 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 200.00 | 0.00 | 0.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 95.00 | 0.10 | 0.75 | % | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 100.00 | 0.50 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.05 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 105.00 | 0.75 | 0.85 | 1.18 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.07 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 110.00 | 1.10 | 1.25 | 1.42 | -0.44 | -23.66% | 4 | 4 | 0.45 | -0.10 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 115.00 | 1.65 | 1.80 | 1.79 | -0.66 | -26.94% | 7 | 63 | 0.42 | -0.14 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 120.00 | 2.50 | 2.65 | 2.57 | -0.83 | -24.42% | 8 | 124 | 0.41 | -0.20 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 125.00 | 3.60 | 3.90 | 3.83 | -0.97 | -20.21% | 28 | 495 | 0.38 | -0.28 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 130.00 | 5.20 | 5.40 | 5.30 | -1.60 | -23.19% | 223 | 79 | 0.37 | -0.37 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 135.00 | 7.40 | 7.70 | 7.71 | -1.46 | -15.93% | 5 | 333 | 0.35 | -0.48 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 140.00 | 10.20 | 10.50 | 11.14 | -0.91 | -7.56% | 7 | 38 | 0.35 | -0.59 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 145.00 | 13.60 | 13.90 | 14.58 | -4.71 | -24.42% | 2 | 103 | 0.34 | -0.70 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 150.00 | 17.40 | 17.80 | 18.54 | +6.84 | +58.47% | 2 | 0 | 0.33 | -0.80 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 155.00 | 21.80 | 22.30 | % | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 160.00 | 25.80 | 27.10 | % | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 165.00 | 30.80 | 33.00 | 34.30 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 170.00 | 35.50 | 38.50 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 175.00 | 40.70 | 43.30 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 180.00 | 45.40 | 48.50 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 185.00 | 50.70 | 53.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 190.00 | 55.50 | 58.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 195.00 | 60.80 | 63.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 200.00 | 65.80 | 68.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |